C.H. Robinson Worldwide (NQ: CHRW )

92.72 USD -0.31 (-0.33%)
Official Closing Price Updated: 4:36 PM EST, Nov 27, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 77.09 77.80 74.93 75.64 4,676,750 -1.44(-1.87%)
Oct 30, 2019 82.10 83.00 76.28 77.08 10,663,477 -13.44(-14.85%)
Oct 29, 2019 89.83 91.17 89.46 90.52 2,495,619 +0.19(+0.21%)
Oct 28, 2019 91.01 91.23 90.09 90.33 1,597,866 +0.22(+0.24%)
Oct 25, 2019 87.35 90.19 87.35 90.11 1,468,600 +2.43(+2.77%)
Oct 24, 2019 88.53 88.77 87.24 87.68 1,577,013 -1.36(-1.53%)
Oct 23, 2019 89.10 90.04 88.49 89.04 1,597,957 +0.19(+0.21%)
Oct 22, 2019 86.58 88.91 86.09 88.85 1,193,792 +2.04(+2.35%)
Oct 21, 2019 87.02 87.50 86.17 86.81 886,224 +0.25(+0.29%)
Oct 18, 2019 86.74 87.30 85.88 86.56 1,043,500 -0.11(-0.12%)
Oct 17, 2019 86.36 87.00 86.26 86.66 1,117,151 +0.66(+0.77%)
Oct 16, 2019 84.25 86.68 84.16 86.00 1,655,162 +0.71(+0.83%)
Oct 15, 2019 84.73 86.25 84.36 85.29 1,370,596 -0.03(-0.04%)
Oct 14, 2019 85.24 85.67 84.70 85.32 802,740 +0.07(+0.08%)
Oct 11, 2019 84.96 86.17 84.96 85.25 958,500 +0.92(+1.09%)
Oct 10, 2019 82.87 84.37 82.86 84.33 1,119,161 +1.31(+1.58%)
Oct 09, 2019 82.83 83.34 82.63 83.02 586,429 +0.87(+1.06%)
Oct 08, 2019 82.95 82.95 82.11 82.15 1,046,021 -1.28(-1.53%)
Oct 07, 2019 82.93 83.85 82.20 83.43 880,481 +0.14(+0.17%)
Oct 04, 2019 82.37 83.47 82.36 83.29 761,000 +1.19(+1.45%)
Oct 03, 2019 81.95 82.47 80.88 82.10 1,262,344 -0.10(-0.12%)
Oct 02, 2019 83.26 84.06 82.00 82.20 1,859,555 -1.37(-1.64%)
Oct 01, 2019 85.21 85.88 83.04 83.57 1,269,310 -1.21(-1.43%)
Sep 30, 2019 84.17 85.26 84.17 84.78 1,073,473 +0.99(+1.18%)
Sep 27, 2019 84.59 84.88 83.36 83.79 701,500 -0.30(-0.36%)
Sep 26, 2019 84.48 84.65 84.02 84.09 628,401 -0.77(-0.91%)
Sep 25, 2019 83.46 84.97 83.20 84.86 1,077,535 +1.68(+2.02%)
Sep 24, 2019 84.23 84.56 83.01 83.18 1,103,374 -0.71(-0.85%)
Sep 23, 2019 84.27 84.54 83.70 83.89 960,703 -0.61(-0.72%)
Sep 20, 2019 86.10 86.33 84.06 84.50 1,636,400 -1.10(-1.29%)
Sep 19, 2019 86.38 86.60 85.47 85.60 966,645 -1.19(-1.37%)
Sep 18, 2019 85.67 86.94 84.92 86.79 1,213,104 +0.54(+0.63%)
Sep 17, 2019 85.50 86.40 84.64 86.25 1,339,816 +0.96(+1.13%)
Sep 16, 2019 86.36 86.83 84.74 85.29 982,172 -1.81(-2.08%)
Sep 13, 2019 86.50 87.42 86.37 87.10 1,040,000 +0.65(+0.75%)
Sep 12, 2019 89.07 89.07 85.92 86.45 1,145,697 -2.62(-2.94%)
Sep 11, 2019 86.61 89.17 85.75 89.07 2,301,558 +2.37(+2.73%)
Sep 10, 2019 83.44 87.39 83.41 86.70 2,586,131 +3.41(+4.09%)
Sep 09, 2019 83.42 83.80 82.47 83.29 1,470,665 +0.01(+0.01%)
Sep 06, 2019 84.24 84.64 83.11 83.28 1,586,200 -0.66(-0.79%)
Sep 05, 2019 83.12 84.11 83.04 83.94 853,931 +1.18(+1.43%)
Sep 04, 2019 82.67 83.24 82.23 82.76 917,995 +0.71(+0.87%)
Sep 03, 2019 83.68 84.50 81.88 82.05 1,365,396 -2.44(-2.89%)
Aug 30, 2019 84.60 85.50 84.22 84.49 820,900 +0.37(+0.44%)
Aug 29, 2019 84.00 85.31 83.76 84.12 883,495 +0.95(+1.14%)
Aug 28, 2019 82.34 83.53 81.69 83.17 1,004,565 +0.84(+1.02%)
Aug 27, 2019 83.68 83.92 82.21 82.33 936,019 -0.76(-0.91%)
Aug 26, 2019 82.67 83.21 82.12 83.09 892,265 +0.86(+1.05%)
Aug 23, 2019 83.58 83.58 81.88 82.23 1,170,500 -1.49(-1.78%)
Aug 22, 2019 84.43 84.73 83.15 83.72 1,237,635 -0.54(-0.64%)
Aug 21, 2019 84.76 85.16 84.14 84.26 1,140,727 +0.09(+0.11%)
Aug 20, 2019 84.42 84.84 83.70 84.17 1,491,213 -0.14(-0.17%)
Aug 19, 2019 84.62 85.81 84.10 84.31 1,474,802 +0.49(+0.58%)
Aug 16, 2019 83.53 84.33 82.87 83.82 1,115,600 +0.92(+1.11%)
Aug 15, 2019 82.64 83.16 82.00 82.90 1,032,232 +0.51(+0.62%)
Aug 14, 2019 83.66 84.01 82.10 82.39 1,097,304 -2.24(-2.65%)
Aug 13, 2019 84.53 85.58 83.81 84.63 1,105,693 +0.20(+0.24%)
Aug 12, 2019 84.26 85.11 83.58 84.43 1,097,474 -0.05(-0.06%)
Aug 09, 2019 86.09 87.06 84.40 84.48 1,800,200 -1.58(-1.84%)
Aug 08, 2019 83.75 86.47 83.60 86.06 1,820,956 +2.56(+3.07%)
Aug 07, 2019 80.91 83.67 80.53 83.50 2,055,812 +2.17(+2.67%)
Aug 06, 2019 81.72 82.20 80.87 81.33 1,005,029 +0.17(+0.21%)
Aug 05, 2019 81.00 81.49 80.57 81.16 2,238,568 -0.50(-0.61%)
Aug 02, 2019 81.16 82.63 81.03 81.66 1,308,200 +0.66(+0.81%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.